Dark

MSTR20271217C290
MSTR Dec 17 2027 290.00 Call (MSTR271217C00290000)
option OPRA

EOD

Aug 20, 2026

15.10+49.505%(+5.00)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3500	15.5500	15.1000	15.1000	+49.505%	52	590	0.000%
2026-08-19	10.1000	10.1000	10.1000	10.1000	+0.798%	3	541	+49.505%
2026-08-17	10.2000	10.2000	9.8600	10.0200	-2.148%	208	538	+50.699%
2026-08-11	10.2400	10.2400	10.2400	10.2400	-13.950%	4	360	+47.461%
2026-08-07	12.0000	12.0000	11.8500	11.9000	+12.158%	6	362	+26.891%
2026-08-04	10.6100	10.6100	10.6100	10.6100	+4.020%	1	362	+42.319%
2026-08-03	10.2000	10.2000	10.2000	10.2000	-15.000%	4	362	+48.039%
2026-07-29	12.0000	12.0000	12.0000	12.0000	-7.336%	7	362	+25.833%
2026-07-16	12.9500	12.9500	12.9500	12.9500	-8.156%	34	355	+16.602%
2026-07-08	14.1000	14.1000	14.1000	14.1000	-7.541%	1	348	+7.092%
2026-07-02	15.2500	15.2500	15.2500	15.2500	-5.748%	1	348	-0.984%
2026-07-01	13.7000	16.1800	13.7000	16.1800	+23.795%	2	348	-6.675%
2026-06-30	13.0700	13.0700	13.0700	13.0700	-4.945%	1	348	+15.532%
2026-06-29	13.7500	13.7500	13.7500	13.7500	-6.399%	1	348	+9.818%
2026-06-24	14.8900	14.9000	14.6900	14.6900	-11.825%	25	347	+2.791%
2026-06-23	16.6600	16.6600	16.6600	16.6600	-6.667%	1	339	-9.364%
2026-06-22	17.8500	17.8500	17.8500	17.8500	-22.052%	3	338	-15.406%
2026-06-17	22.9000	22.9000	22.9000	22.9000	-4.504%	1	338	-34.061%
2026-06-16	23.9800	23.9800	23.9800	23.9800	-8.648%	1	338	-37.031%
2026-06-15	26.2500	26.2500	26.2500	26.2500	+12.758%	1	338	-42.476%
2026-06-12	23.3000	23.3000	23.2800	23.2800	+2.963%	2	338	-35.137%
2026-06-05	23.6900	23.6900	22.6100	22.6100	-16.104%	4	339	-33.215%
2026-06-04	26.9500	26.9500	26.9500	26.9500	+2.863%	1	339	-43.970%
2026-06-03	26.9000	26.9000	26.2000	26.2000	-6.429%	4	338	-42.366%
2026-06-02	27.8500	28.3500	27.7400	28.0000	-12.664%	19	335	-46.071%
2026-06-01	32.0600	32.0600	32.0600	32.0600	-1.384%	8	328	-52.901%
2026-05-27	32.5000	32.5100	32.5000	32.5100	-27.514%	2	328	-53.553%
2026-05-13	44.5000	44.8500	44.5000	44.8500	-8.094%	2	327	-66.332%
2026-05-11	48.8000	48.8000	48.8000	48.8000	+7.253%	1	329	-69.057%
2026-05-08	45.5000	45.5000	45.5000	45.5000	-6.513%	4	330	-66.813%
2026-05-04	48.6700	48.6700	48.6700	48.6700	+14.572%	1	330	-68.975%
2026-05-01	42.4800	42.4800	42.4800	42.4800	+18.329%	1	329	-64.454%
2026-04-30	35.9000	35.9000	35.9000	35.9000	-11.750%	1	328	-57.939%
2026-04-27	40.6800	40.6800	40.6800	40.6800	-3.602%	1	328	-62.881%
2026-04-21	42.2000	42.2000	42.2000	42.2000	+12.145%	1	328	-64.218%
2026-04-17	41.4600	41.4600	37.6000	37.6300	+36.687%	28	328	-59.872%
2026-04-14	28.2300	28.2300	27.5300	27.5300	+31.722%	8	319	-45.151%
2026-04-02	20.9000	20.9000	20.9000	20.9000	-5.941%	1	315	-27.751%
2026-03-30	21.9700	22.2200	21.9700	22.2200	-5.967%	2	315	-32.043%
2026-03-27	23.6300	23.6300	23.6300	23.6300	-28.394%	1	315	-36.098%
2026-03-17	32.8500	33.0000	32.8500	33.0000	+9.707%	2	315	-54.242%
2026-03-13	30.6500	30.7000	30.0000	30.0800	-8.153%	14	315	-49.801%
2026-03-05	36.4000	36.4000	32.6200	32.7500	-10.836%	27	308	-53.893%
2026-03-04	35.0700	37.3700	34.2400	36.7300	+13.821%	40	295	-58.889%
2026-03-03	32.3200	32.3300	32.2300	32.2700	+2.542%	442	303	-53.207%
2026-02-26	31.4500	31.4700	31.4500	31.4700	-2.388%	2	107	-52.018%
2026-02-25	32.2400	32.2400	32.2400	32.2400	+22.632%	1	108	-53.164%
2026-02-19	26.2900	26.2900	26.2900	26.2900	-10.912%	1	108	-42.564%
2026-02-18	29.5100	29.5100	29.5100	29.5100	-3.467%	3	109	-48.831%
2026-02-17	30.4200	30.5700	30.4200	30.5700	+12.266%	7	109	-50.605%
2026-02-12	27.2300	27.2300	27.2300	27.2300	-7.726%	1	107	-44.546%
2026-02-06	27.6800	29.5100	27.6800	29.5100	+4.645%	2	107	-48.831%
2026-02-04	28.2000	28.2000	28.2000	28.2000	-4.569%	1	108	-46.454%
2026-02-03	32.9500	32.9500	29.5500	29.5500	-12.236%	2	109	-48.900%
2026-02-02	34.0500	34.0500	33.6700	33.6700	-18.494%	2	110	-55.153%
2026-01-28	41.3100	41.3100	41.3100	41.3100	+1.574%	1	112	-63.447%
2026-01-27	40.6700	40.6700	40.6700	40.6700	-5.021%	1	113	-62.872%
2026-01-22	42.8200	42.8200	42.8200	42.8200	-12.967%	1	113	-64.736%
2026-01-13	46.9000	49.2000	46.9000	49.2000	+14.472%	11	113	-69.309%
2026-01-08	42.9800	42.9800	42.9800	42.9800	-2.760%	1	116	-64.867%
2026-01-07	44.2000	44.2000	44.2000	44.2000	+11.899%	1	116	-65.837%
2026-01-06	39.5000	39.5000	39.5000	39.5000	+0.611%	2	115	-61.772%
2025-12-29	39.2700	39.2700	39.2600	39.2600	-11.176%	6	113	-61.538%
2025-12-17	44.2000	44.2000	44.2000	44.2000	-9.869%	2	110	-65.837%
2025-12-16	47.9200	49.0400	47.6900	49.0400	-13.708%	6	108	-69.209%
2025-12-05	57.2800	59.8500	56.5000	56.8300	-6.345%	17	108	-73.430%
2025-12-04	60.6800	60.6800	60.6800	60.6800	+28.969%	1	122	-75.115%
2025-12-01	47.0500	47.0500	47.0500	47.0500	-5.956%	1	122	-67.906%
2025-11-21	50.0500	50.0500	50.0300	50.0300	-0.675%	2	123	-69.818%
2025-11-20	50.3700	50.3700	50.3700	50.3700	-15.302%	5	125	-70.022%
2025-11-17	58.2000	59.4700	57.9000	59.4700	-2.954%	3	125	-74.609%
2025-11-14	63.0000	63.0000	61.2800	61.2800	-11.675%	6	127	-75.359%
2025-11-13	76.8300	76.8300	69.3000	69.3800	-18.683%	12	131	-78.236%
2025-11-07	76.9000	85.3200	76.9000	85.3200	-7.752%	7	132	-82.302%
2025-11-04	93.4800	93.4800	92.4900	92.4900	-7.045%	5	127	-83.674%
2025-11-03	99.5000	99.5000	99.5000	99.5000	-2.279%	7	128	-84.824%
2025-10-31	101.8200	101.8200	101.8200	101.8200	+8.689%	1	128	-85.170%
2025-10-30	103.4500	103.4500	93.6800	93.6800	-14.502%	23	129	-83.881%
2025-10-29	110.8700	110.8800	108.6000	109.5700	-2.152%	13	136	-86.219%
2025-10-28	119.0400	119.0400	111.9800	111.9800	-6.551%	5	130	-86.515%
2025-10-27	120.6000	120.6500	119.8300	119.8300	+5.114%	5	122	-87.399%
2025-10-24	115.8400	115.8400	114.0000	114.0000	+1.396%	2	122	-86.754%
2025-10-23	114.3900	116.5500	112.4200	112.4300	+0.888%	19	121	-86.569%
2025-10-22	115.8000	115.8000	111.4400	111.4400	-12.093%	11	119	-86.450%
2025-10-21	126.7700	126.7700	126.7700	126.7700	+1.254%	2	110	-88.089%
2025-10-20	125.0000	125.2000	125.0000	125.2000	+11.042%	2	108	-87.939%
2025-10-17	112.8500	113.4000	112.4800	112.7500	+1.677%	13	106	-86.608%
2025-10-16	117.0000	117.0000	110.8900	110.8900	-7.306%	29	98	-86.383%
2025-10-15	119.6300	119.6300	119.6300	119.6300	-6.187%	1	92	-87.378%
2025-10-14	120.9800	127.5200	120.9800	127.5200	+4.098%	17	92	-88.159%
2025-10-13	122.5000	122.5000	122.5000	122.5000	-8.773%	1	92	-87.673%
2025-10-10	134.2800	134.2800	134.2800	134.2800	-17.997%	2	91	-88.755%
2025-10-06	163.7500	163.7500	163.7500	163.7500	+5.987%	2	93	-90.779%
2025-10-03	154.4500	154.5000	154.4500	154.5000	+6.640%	2	91	-90.227%
2025-10-01	144.8800	144.8800	144.8800	144.8800	+16.416%	2	90	-89.578%
2025-09-26	119.8300	124.4500	119.8300	124.4500	+3.278%	172	92	-87.867%
2025-09-25	125.3300	125.3300	119.0000	120.5000	-12.300%	9	260	-87.469%
2025-09-24	138.5500	138.6000	137.4000	137.4000	-0.816%	6	258	-89.010%
2025-09-23	138.5300	138.5300	138.5300	138.5300	-11.454%	1	255	-89.100%
2025-09-18	156.4500	156.4500	156.4500	156.4500	+11.646%	1	255	-90.348%
2025-09-16	140.1300	140.1300	140.1300	140.1300	+2.938%	1	255	-89.224%
2025-09-15	136.4100	137.0000	136.1300	136.1300	-1.355%	3	255	-88.908%
2025-09-08	138.0000	138.0000	138.0000	138.0000	0.000%	1	256	-89.058%
2025-09-04	138.0000	138.0000	138.0000	138.0000	-3.631%	1	256	-89.058%
2025-09-03	153.4000	153.4000	143.2000	143.2000	-6.252%	2	256	-89.455%
2025-09-02	152.7500	152.7500	152.7500	152.7500	+3.070%	1	254	-90.115%
2025-08-29	149.9500	149.9500	147.8500	148.2000	-4.387%	3	254	-89.811%
2025-08-26	156.0000	156.0000	155.0000	155.0000	-3.034%	2	254	-90.258%
2025-08-25	161.2500	161.2500	159.8500	159.8500	+5.275%	3	254	-90.554%
2025-08-20	142.5000	152.0800	142.5000	151.8400	+0.777%	5	254	-90.055%
2025-08-19	150.6700	150.6700	150.6700	150.6700	-24.096%	170	253	-89.978%
2025-08-12	198.5000	198.5000	198.5000	198.5000	-0.998%	6	83	-92.393%
2025-08-08	202.4500	202.4500	200.5000	200.5000	-3.606%	10	83	-92.469%
2025-08-07	208.0000	208.0000	208.0000	208.0000	+6.996%	5	73	-92.740%
2025-08-01	194.4000	194.4000	194.4000	194.4000	-8.565%	6	68	-92.233%
2025-07-25	212.6100	212.6100	212.6100	212.6100	-18.199%	2	62	-92.898%
2025-07-17	259.9100	259.9100	259.9100	259.9100	+14.296%	2	62	-94.190%
2025-07-10	227.4000	227.4000	227.4000	227.4000	+6.486%	1	61	-93.360%
2025-07-01	213.5500	213.5500	213.5500	213.5500	+2.177%	1	61	-92.929%
2025-06-27	209.0000	209.0000	209.0000	209.0000	+2.031%	1	60	-92.775%
2025-06-24	204.8400	204.8400	204.8400	204.8400	+2.190%	1	59	-92.628%
2025-06-18	200.4500	200.4500	200.4500	200.4500	-6.889%	1	60	-92.467%
2025-06-16	215.2800	215.2800	215.2800	215.2800	+3.025%	1	60	-92.986%
2025-06-05	208.9600	208.9600	208.9600	208.9600	-5.238%	1	60	-92.774%
2025-06-03	220.5100	220.5100	220.5100	220.5100	-6.484%	1	61	-93.152%
2025-05-05	235.9500	235.9500	235.3500	235.8000	-3.617%	13	61	-93.596%
2025-05-01	238.3000	244.6500	238.3000	244.6500	+6.611%	3	63	-93.828%
2025-04-30	229.4800	229.4800	229.4800	229.4800	-0.412%	1	62	-93.420%
2025-04-29	230.4300	230.4300	230.4300	230.4300	+5.046%	5	61	-93.447%
2025-04-25	219.3600	219.3600	219.3600	219.3600	+5.300%	2	61	-93.116%
2025-04-24	208.3200	208.3200	208.3200	208.3200	-0.904%	2	61	-92.752%
2025-04-23	216.3000	216.3000	210.2200	210.2200	+6.172%	5	63	-92.817%
2025-04-22	197.2700	198.0000	197.2700	198.0000	+10.738%	3	68	-92.374%
2025-04-21	183.4800	189.0000	178.8000	178.8000	+1.303%	12	68	-91.555%
2025-04-17	179.9100	179.9100	173.1100	176.5000	-2.739%	17	59	-91.445%
2025-04-16	177.0000	183.0000	174.0000	181.4700	+2.874%	16	59	-91.679%
2025-04-15	178.4600	178.4600	175.2000	176.4000	+9.030%	14	56	-91.440%
2025-04-09	155.0000	161.7900	155.0000	161.7900	+35.276%	3	49	-90.667%
2025-04-08	131.0500	134.0000	119.6000	119.6000	-16.486%	11	46	-87.375%
2025-04-07	145.0500	145.0500	143.2100	143.2100	-1.608%	2	43	-89.456%
2025-04-04	145.5500	145.5500	145.5500	145.5500	-2.092%	2	43	-89.626%
2025-04-03	150.5500	151.1100	147.2000	148.6600	-10.505%	7	43	-89.843%
2025-04-02	172.1100	173.0900	166.1100	166.1100	+5.634%	39	44	-90.910%
2025-03-31	153.0000	157.2500	153.0000	157.2500	-3.064%	2	43	-90.397%
2025-03-28	167.4300	167.4300	162.2200	162.2200	-12.247%	4	41	-90.692%
2025-03-27	184.8600	184.8600	184.8600	184.8600	-2.705%	1	40	-91.832%
2025-03-26	190.0000	190.0000	190.0000	190.0000	-2.793%	1	39	-92.053%
2025-03-25	195.4600	195.4600	195.4600	195.4600	+5.912%	1	39	-92.275%
2025-03-24	184.5500	184.5500	184.5500	184.5500	+10.841%	1	39	-91.818%
2025-03-19	166.5000	166.5000	166.5000	166.5000	+1.247%	1	39	-90.931%
2025-03-18	158.6200	164.4500	158.6200	164.4500	+1.512%	20	38	-90.818%
2025-03-17	154.3800	162.0000	154.3800	162.0000	-0.043%	2	20	-90.679%
2025-03-14	161.7600	162.0700	161.7600	162.0700	+21.201%	4	19	-90.683%
2025-03-12	134.7500	134.7500	133.7200	133.7200	-21.341%	2	21	-88.708%
2025-03-07	160.0000	174.0200	160.0000	170.0000	-2.774%	26	19	-91.118%
2025-03-06	177.4500	177.4500	170.0900	174.8500	+3.923%	6	2	-91.364%
2025-03-05	168.2500	168.2500	168.2500	168.2500	0.000%	2	2	-91.025%